Infracommerce CXaaS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.121 | 1.179 | 1.121 | 1.179 | 2,357.90 | 4,022 |
| 2024-02-26 | 1.138 | 1.154 | 1.113 | 1.121 | 2,242.48 | 3,177 |
| 2024-02-23 | 1.187 | 1.237 | 1.146 | 1.154 | 2,308.43 | 3,839 |
| 2024-02-22 | 1.179 | 1.195 | 1.163 | 1.179 | 2,357.90 | 2,402 |
| 2024-02-21 | 1.105 | 1.187 | 1.105 | 1.171 | 2,341.41 | 4,658 |
| 2024-02-20 | 1.088 | 1.138 | 1.080 | 1.113 | 2,225.99 | 4,232 |
| 2024-02-19 | 1.097 | 1.113 | 1.080 | 1.097 | 2,193.01 | 1,958 |
| 2024-02-16 | 1.088 | 1.113 | 1.080 | 1.105 | 2,209.50 | 3,645 |
| 2024-02-15 | 1.121 | 1.138 | 1.080 | 1.080 | 2,160.03 | 4,247 |
| 2024-02-14 | 1.146 | 1.154 | 1.105 | 1.121 | 2,242.48 | 2,428 |
| 2024-02-09 | 1.130 | 1.187 | 1.113 | 1.154 | 2,308.43 | 4,653 |
| 2024-02-08 | 1.163 | 1.171 | 1.105 | 1.113 | 2,225.99 | 4,474 |
| 2024-02-07 | 1.138 | 1.154 | 1.105 | 1.154 | 2,308.43 | 5,362 |
| 2024-02-06 | 1.146 | 1.187 | 1.130 | 1.146 | 2,291.94 | 3,747 |
| 2024-02-05 | 1.237 | 1.245 | 1.138 | 1.138 | 2,275.45 | 6,473 |
| 2024-02-02 | 1.294 | 1.311 | 1.237 | 1.237 | 2,473.32 | 3,803 |
| 2024-02-01 | 1.303 | 1.311 | 1.270 | 1.286 | 2,572.25 | 3,634 |
| 2024-01-31 | 1.294 | 1.336 | 1.286 | 1.294 | 2,588.74 | 4,155 |
| 2024-01-30 | 1.311 | 1.327 | 1.286 | 1.286 | 2,572.25 | 3,312 |
| 2024-01-29 | 1.352 | 1.369 | 1.303 | 1.319 | 2,638.21 | 3,348 |
| 2024-01-26 | 1.352 | 1.393 | 1.327 | 1.344 | 2,687.67 | 3,270 |
| 2024-01-25 | 1.319 | 1.402 | 1.311 | 1.344 | 2,687.67 | 8,428 |
| 2024-01-24 | 1.327 | 1.344 | 1.278 | 1.278 | 2,555.76 | 2,513 |
| 2024-01-23 | 1.294 | 1.336 | 1.270 | 1.303 | 2,605.23 | 3,540 |
| 2024-01-22 | 1.352 | 1.369 | 1.261 | 1.278 | 2,555.76 | 4,854 |
| 2024-01-19 | 1.311 | 1.352 | 1.286 | 1.336 | 2,671.19 | 3,373 |
| 2024-01-18 | 1.336 | 1.344 | 1.294 | 1.294 | 2,588.74 | 3,865 |
| 2024-01-17 | 1.352 | 1.352 | 1.311 | 1.311 | 2,621.72 | 3,582 |
| 2024-01-16 | 1.360 | 1.369 | 1.327 | 1.352 | 2,704.16 | 3,486 |
| 2024-01-15 | 1.426 | 1.426 | 1.360 | 1.369 | 2,737.14 | 2,545 |
| 2024-01-12 | 1.360 | 1.484 | 1.360 | 1.426 | 2,852.56 | 8,441 |
| 2024-01-11 | 1.327 | 1.377 | 1.286 | 1.377 | 2,753.63 | 5,593 |
| 2024-01-10 | 1.369 | 1.377 | 1.319 | 1.319 | 2,638.21 | 2,935 |
| 2024-01-09 | 1.352 | 1.377 | 1.344 | 1.369 | 2,737.14 | 2,923 |
| 2024-01-08 | 1.336 | 1.369 | 1.327 | 1.352 | 2,704.16 | 3,055 |
| 2024-01-05 | 1.336 | 1.402 | 1.327 | 1.344 | 2,687.67 | 5,564 |
| 2024-01-04 | 1.443 | 1.443 | 1.327 | 1.336 | 2,671.19 | 9,224 |
| 2024-01-03 | 1.426 | 1.476 | 1.402 | 1.435 | 2,869.05 | 5,123 |
| 2024-01-02 | 1.525 | 1.550 | 1.426 | 1.426 | 2,852.56 | 7,029 |
| 2023-12-28 | 1.418 | 1.525 | 1.402 | 1.525 | 3,050.43 | 13,487 |
| 2023-12-27 | 1.319 | 1.426 | 1.303 | 1.418 | 2,836.07 | 9,531 |
| 2023-12-26 | 1.286 | 1.311 | 1.286 | 1.303 | 2,605.23 | 3,046 |
| 2023-12-22 | 1.294 | 1.311 | 1.278 | 1.286 | 2,572.25 | 3,631 |
| 2023-12-21 | 1.327 | 1.336 | 1.286 | 1.286 | 2,572.25 | 4,997 |
| 2023-12-20 | 1.294 | 1.327 | 1.286 | 1.319 | 2,638.21 | 3,934 |
| 2023-12-19 | 1.327 | 1.344 | 1.286 | 1.286 | 2,572.25 | 4,124 |
| 2023-12-18 | 1.270 | 1.344 | 1.261 | 1.319 | 2,638.21 | 11,208 |
| 2023-12-15 | 1.385 | 1.385 | 1.253 | 1.261 | 2,522.79 | 18,738 |
| 2023-12-14 | 1.492 | 1.509 | 1.360 | 1.393 | 2,786.61 | 9,672 |
| 2023-12-13 | 1.435 | 1.492 | 1.410 | 1.476 | 2,951.50 | 4,249 |
| 2023-12-12 | 1.418 | 1.459 | 1.410 | 1.443 | 2,885.54 | 3,215 |
| 2023-12-11 | 1.402 | 1.476 | 1.385 | 1.418 | 2,836.07 | 4,215 |
| 2023-12-08 | 1.369 | 1.410 | 1.344 | 1.410 | 2,819.58 | 4,228 |
| 2023-12-07 | 1.352 | 1.426 | 1.294 | 1.377 | 2,753.63 | 8,568 |
| 2023-12-06 | 1.369 | 1.418 | 1.336 | 1.344 | 2,687.67 | 3,994 |
| 2023-12-05 | 1.297 | 1.362 | 1.297 | 1.354 | 2,708.35 | 3,763 |
| 2023-12-04 | 1.395 | 1.403 | 1.289 | 1.306 | 2,611.05 | 4,011 |
| 2023-12-01 | 1.354 | 1.379 | 1.314 | 1.379 | 2,757.01 | 3,161 |
| 2023-11-30 | 1.427 | 1.443 | 1.338 | 1.346 | 2,692.14 | 5,193 |
| 2023-11-29 | 1.476 | 1.557 | 1.403 | 1.419 | 2,838.10 | 8,624 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.